[[1697648400000,16.8,17.4,14,16.4,134787000],[1697734800000,15.9,16.4,15,16.3,22508100],[1697821200000,16.3,16.4,15.3,15.3,7609900],[1698166800000,15.3,16.1,14.6,15.8,7079100],[1698253200000,15.8,16.5,15.5,15.9,6710700],[1698339600000,15.6,16.1,15.5,15.5,2173900],[1698426000000,15.9,16,15.5,15.8,2181800],[1698685200000,15.6,16.1,15.6,15.9,1842900],[1698771600000,15.9,15.9,15.6,15.7,1389300],[1698858000000,15.7,17.3,15.7,17.1,7255400],[1698944400000,17.3,17.6,16.7,17.2,10055800],[1699030800000,17.2,17.7,17,17.2,5959200],[1699290000000,17.5,17.8,17.1,17.1,4883300],[1699376400000,16.9,17,15.9,16.6,4956800],[1699462800000,16.8,17.1,16.5,16.5,1324800],[1699549200000,16.6,16.9,16.2,16.9,1917700],[1699635600000,16.6,17.2,16.6,16.6,1551900],[1699894800000,16.7,17.1,16.6,16.9,2205800],[1699981200000,16.7,16.9,15.5,16.6,1626200],[1700067600000,16.9,17.2,16.2,16.6,4200200],[1700154000000,16.5,16.8,16.2,16.2,1192200],[1700240400000,16.2,16.5,16.1,16.4,1035000],[1700499600000,16.4,16.8,16.3,16.8,957200],[1700586000000,16.9,16.9,16.6,16.7,1190600],[1700672400000,16.8,17.4,16.7,17.4,3718800],[1700758800000,17,17.2,16.6,16.6,2100400],[1700845200000,16.5,16.6,15.9,16.5,1268100],[1701104400000,16.2,16.3,15.5,15.5,1331300],[1701190800000,15.3,15.5,14.7,14.9,2924900],[1701277200000,14.8,15.2,13.4,13.7,5126700],[1701363600000,13.4,13.4,12.5,12.8,4426600],[1701450000000,12.9,14.6,12.9,14.4,3701900],[1701709200000,14.5,14.5,13.7,13.7,2426200],[1701882000000,13.7,14.2,13.7,13.8,1239900],[1701968400000,13.9,14,13.6,13.6,461100],[1702054800000,13.6,13.6,12.9,12.9,1234000],[1702400400000,13.1,13.2,12.6,12.8,1053400],[1702486800000,12.8,12.8,12.2,12.4,1416600],[1702573200000,12.5,12.6,12.1,12.2,1274900],[1702659600000,12.3,13.2,12.2,13.1,2699500],[1702918800000,13.1,13.5,12.9,13.1,899100],[1703005200000,13.1,13.1,12.5,12.6,2117400],[1703091600000,12.8,13.8,12.6,13.4,2655000],[1703178000000,13.1,13.7,13.1,13.4,1305900],[1703264400000,13.6,13.6,13.2,13.2,1096300],[1703264400000,13.6,13.6,13.2,13.2,1096300],[1703523600000,13.3,14.1,13.3,13.3,2792200],[1703523600000,13.3,14.1,13.3,13.3,2792200],[1703610000000,13.4,13.7,13.3,13.6,1112300],[1703696400000,13.7,13.7,13,13,1314900],[1703782800000,13.2,13.3,13,13.3,890700],[1704214800000,13.6,13.7,13.4,13.6,590700],[1704301200000,13.7,14.1,13.5,13.8,1709900],[1704387600000,13.8,14.2,13.7,14.2,1831400],[1704474000000,14.1,14.2,13.8,13.8,791100],[1704733200000,13.8,13.9,13.5,13.5,523000],[1704819600000,13.7,14.1,13.3,13.9,1231300],[1704906000000,13.9,15.1,13.8,14.9,4113600],[1704992400000,14.9,15.2,14.8,15.1,1235800],[1705078800000,15.1,15.1,14.6,14.7,579500],[1705338000000,14.9,15.3,14.7,14.9,657000],[1705424400000,14.9,15.1,14.4,14.6,705700],[1705510800000,14.6,14.9,14.5,14.9,415200],[1705597200000,15,15.2,14.5,15,1348300],[1705942800000,14.6,14.6,14.1,14.4,489000],[1706029200000,14.4,14.7,13.9,14.1,583500],[1706115600000,14.2,15.1,14.1,15.1,665200],[1706202000000,15.2,15.2,14.8,14.8,353300],[1706288400000,15.1,15.4,14.6,14.7,666100],[1706547600000,14.9,15.1,14.6,14.8,213700],[1706634000000,14.8,15,14.4,14.6,446900],[1706720400000,14.7,14.7,14.2,14.3,270700],[1706806800000,14.3,14.5,13.5,14.2,968500],[1706893200000,14.2,14.4,14,14.1,846300],[1707152400000,14,14.5,13.6,14.3,853800],[1707238800000,14.3,14.5,14,14.2,214100],[1707325200000,14.4,14.4,13.8,14,517800],[1707411600000,14.1,14.3,13.9,13.9,385600],[1707498000000,14,14.6,14,14.3,603800],[1707757200000,14.3,14.3,13.9,14,405700],[1707843600000,14.1,14.3,14,14,214500],[1707930000000,13.9,14.5,13.8,14.1,722200],[1708016400000,13.9,14.2,13.9,14.1,269800],[1708102800000,14.2,14.2,13.9,14.2,303200],[1708362000000,14,14.1,13.7,13.7,389600],[1708448400000,13.7,13.8,13.2,13.2,911800],[1708534800000,13.2,13.9,13.2,13.4,590900],[1708621200000,13.3,13.6,13,13.5,280400],[1708707600000,13.6,14.4,13.6,14.1,714400],[1709053200000,14.4,15.8,14.3,15.3,5151800],[1709139600000,15.3,15.3,14.9,15.1,1030100],[1709226000000,15.1,15.5,14.9,15.1,1005500],[1709312400000,15.1,15.6,15,15.1,718300],[1709571600000,15,15.2,14.6,14.9,904800],[1709658000000,14.9,15.2,14,15,633600],[1709744400000,14.9,15.6,14.9,15.5,1355100],[1709830800000,15.8,16.6,15.8,15.9,2724400],[1709917200000,16.1,16.4,15.6,15.9,1015500],[1710176400000,16.2,16.3,15.9,16,395600],[1710262800000,16,16.2,15.3,15.9,670500],[1710349200000,15.9,16.3,15.8,15.9,590800],[1710435600000,16.1,16.6,15.8,15.9,1491300],[1710522000000,15.7,15.9,15.5,15.7,1822800],[1710781200000,15.8,16.4,15.7,16.3,1138100],[1710867600000,16.4,16.7,16.1,16.4,2208200],[1710954000000,16.4,16.4,16,16,877500],[1711040400000,15.9,16.1,15.8,16,450900],[1711126800000,16.2,16.4,16.1,16.4,473300],[1711386000000,16.4,16.4,15.7,16.1,958700],[1711472400000,16,16.7,15.7,16.7,1409000],[1711558800000,16.6,17.4,16.4,17.1,1715200],[1711645200000,17.2,17.4,17,17,740400],[1711731600000,17,18.4,16.8,16.8,2020300],[1711990800000,16.7,17.5,16.5,17,1237100],[1712077200000,17.3,17.4,17,17,687500],[1712250000000,17.1,17.2,17,17.1,220600],[1712336400000,17,18.5,17,17.6,1117900],[1712682000000,17.9,18,17.4,17.4,606400],[1712768400000,17.6,18.2,17.3,17.7,1755000],[1712854800000,17.8,17.8,17.4,17.5,699200],[1713373200000,17.4,17.4,16.8,17.1,979900],[1713459600000,16.9,17.1,16.6,17,681400],[1713546000000,16.5,16.7,16.1,16.6,604600],[1713805200000,16.6,17.2,16.5,17.1,304000],[1713891600000,17.3,17.5,17,17.3,603300],[1713978000000,17.4,17.4,17,17.3,507600],[1714064400000,17.3,17.4,16.8,17.4,562100],[1714150800000,17.2,17.2,16.6,16.6,1472700],[1714410000000,16.7,16.7,16.1,16.3,1231200],[1714496400000,16.1,16.4,16.1,16.4,937500],[1714669200000,16.5,16.8,16.4,16.5,387800],[1714755600000,16.5,16.5,15.5,15.6,1903600],[1715101200000,15.5,15.8,15.3,15.8,1615600],[1715187600000,15.8,16.6,15.6,16.6,844900],[1715274000000,16.5,17,16.3,16.9,1332200],[1715360400000,16.9,16.9,15.8,16,2250400],[1715619600000,16,16.9,16,16.7,923800],[1715706000000,16.6,16.7,16.3,16.4,468600],[1715792400000,16.5,16.5,16.2,16.3,592700],[1715878800000,16.3,16.5,16,16.2,453100],[1715965200000,16.4,16.5,16.1,16.2,250400],[1716224400000,16.3,17.1,15.9,16.8,1588000],[1716310800000,17,17,16.5,16.7,684100],[1716483600000,16.9,17.1,16.3,16.7,998100],[1716570000000,16.7,17.2,16.5,16.8,901900],[1716829200000,16.9,17,16.6,16.9,573200],[1716915600000,16.9,16.9,16.4,16.4,473200],[1717002000000,16.4,16.5,16,16,557100],[1717088400000,16,16.1,15.4,15.7,1004100],[1717174800000,15.7,15.9,15.6,15.8,779200],[1717520400000,15.5,15.8,15.2,15.2,759400],[1717606800000,15,15.4,14.8,15,485800],[1717693200000,15.1,15.7,15,15,323300],[1717693200000,15.1,15.7,15,15,323300],[1717693200000,15.1,15.7,15,15,323300],[1717779600000,15.2,15.6,15.1,15.2,240300],[1718038800000,15.2,15.8,15,15.8,603200],[1718125200000,15.9,16.3,15.5,16.2,484600],[1718211600000,16.1,16.1,15.8,16.1,189400],[1718298000000,16,16,15.7,16,100100],[1718384400000,16,16,15.7,15.7,87800],[1718643600000,15.7,15.8,15.5,15.7,237700],[1718730000000,15.8,16.4,15.8,16,600100],[1718816400000,16,16,15.4,15.9,1042100],[1718902800000,15.8,16.1,15.7,16,80500],[1718989200000,16.3,16.3,15.8,15.8,232500],[1719248400000,15.9,15.9,15.3,15.5,275200],[1719334800000,15.5,15.9,15.3,15.8,423600],[1719421200000,15.7,15.7,15.6,15.7,81500],[1719507600000,15.6,15.6,14.7,14.8,937300],[1719594000000,14.9,15,14.4,14.5,417700],[1719853200000,14.4,15,13.8,14.8,1235000],[1719939600000,14.7,14.9,14.5,14.6,502200],[1720026000000,14.9,14.9,14.3,14.6,447800],[1720112400000,14.7,14.7,14.3,14.6,862000],[1720198800000,14.6,15,14.5,15,220500],[1720458000000,15,15,14.6,14.6,339000],[1720544400000,14.8,14.9,14.7,14.8,400800],[1720630800000,14.8,15,14.7,15,412600],[1720717200000,15.3,15.3,14.6,14.7,266700],[1720803600000,14.7,14.7,14,14.3,1386200],[1721062800000,14.3,14.3,13.7,14,1370500],[1721149200000,13.7,13.8,13,13,1510300],[1721235600000,13,13,12.5,12.5,469800],[1721322000000,12.5,12.6,12.2,12.4,518000],[1721408400000,12.4,12.7,12.1,12.2,606200],[1721754000000,12.1,12.3,11.5,11.5,298800],[1721840400000,11.5,12.1,11.4,12.1,179600],[1721926800000,12.1,12.1,11.2,12.1,265500],[1722013200000,12,12.1,12,12,27200],[1722358800000,12,12.2,11.7,11.7,95000],[1722445200000,11.5,12.6,11.5,12.3,991500],[1722531600000,12.3,13,12.1,12.5,324800],[1722618000000,12.5,12.6,12.3,12.3,36300],[1722877200000,12,12,11.6,11.6,74600],[1722963600000,11.9,11.9,11.3,11.3,110700],[1723050000000,11.8,11.9,11.6,11.9,109500],[1723136400000,11.9,12.5,11.9,12.4,322800],[1723222800000,12.6,12.6,12.1,12.1,260100],[1723568400000,12.2,12.2,11.9,12,74600],[1723654800000,12,12.2,11.6,11.8,202100],[1723741200000,11.5,11.5,8.7,8.7,4934300],[1723827600000,8.7,8.85,8.3,8.55,3466900],[1724086800000,8.65,9.5,8.6,8.95,2464500],[1724173200000,8.95,9.2,8.8,8.9,984000],[1724259600000,8.85,9.05,8.8,8.9,336200],[1724346000000,8.9,9.1,8.8,8.85,491800],[1724432400000,8.8,9.05,8.35,8.55,1896000],[1724691600000,8.55,9,8.4,8.85,1256900],[1724778000000,8.9,9,8.4,8.45,2266500],[1724864400000,8.5,8.5,7.75,7.85,4063600],[1724950800000,7.9,8,7.25,7.3,4352800],[1725037200000,7.35,8.3,7.25,7.85,14369200],[1725296400000,7.9,8.25,7.75,7.85,4801500],[1725382800000,7.95,8.45,7.95,8.4,3638700],[1725469200000,8.35,8.75,8.3,8.75,1915100],[1725555600000,8.9,9.2,8.6,9,2178300],[1725642000000,9,9.2,9,9.1,901200],[1725901200000,9.1,9.2,8.85,9.05,1600500],[1725987600000,9.05,9.95,9.05,9.9,3109800],[1726074000000,9.9,9.9,9.1,9.15,3114600],[1726160400000,9.25,9.6,9.2,9.45,1470600],[1726246800000,9.5,9.5,9.05,9.1,2925800],[1726506000000,9.15,9.4,9.15,9.3,1154400],[1726592400000,9.4,9.4,9.15,9.15,866100],[1726678800000,9.15,9.35,9.05,9.35,1588100],[1726765200000,9.35,9.5,9.3,9.3,417800],[1726851600000,9.4,9.55,9.25,9.25,765100],[1727110800000,9.3,9.5,9.15,9.25,1217000],[1727197200000,9.35,9.45,9.2,9.45,929800],[1727283600000,9.6,10.6,9.55,9.85,8286800],[1727370000000,9.85,9.85,9.6,9.8,1588000],[1727456400000,9.8,9.8,9.6,9.6,984200],[1727715600000,9.6,9.6,9.35,9.4,978900],[1727802000000,9.4,9.55,9.35,9.45,564500],[1727888400000,9.45,9.45,9.1,9.1,1224500],[1727974800000,9.1,9.1,8.55,8.55,1657200],[1728061200000,8.6,8.7,8.3,8.45,1019700],[1728320400000,8.45,8.7,8.35,8.55,405900],[1728406800000,8.5,8.8,8.4,8.7,666500],[1728493200000,8.7,8.95,8.55,8.75,1515100],[1728579600000,8.85,8.85,8.25,8.35,2330500],[1728666000000,8.35,8.4,8.25,8.25,685900],[1729011600000,8.3,8.3,7.9,7.9,1005100],[1729098000000,7.9,8.3,7.85,8.15,1459400],[1729184400000,8.05,8.25,8.05,8.05,331600],[1729270800000,8.15,8.15,7.75,7.75,1148600],[1729530000000,7.8,8.1,7.75,7.95,753700],[1729616400000,7.95,8.15,7.9,8,1206800],[1729789200000,8.05,8.05,7.9,7.95,415000],[1729875600000,7.95,8.05,7.9,8,276900],[1730134800000,7.95,8.5,7.95,8.35,934200],[1730221200000,8.45,8.45,8.15,8.2,327600],[1730307600000,8.15,8.25,8,8,322300],[1730394000000,7.95,8.3,7.95,8.2,475800],[1730480400000,8.2,8.2,8.05,8.05,138200],[1730739600000,8.1,8.55,8.1,8.45,1023300],[1730826000000,8.5,8.55,8.35,8.45,653200],[1730912400000,8.45,8.55,8.2,8.25,790900],[1730998800000,8.3,8.35,8.05,8.1,626400],[1731085200000,8.2,8.2,7.95,8.15,403300],[1731344400000,8.05,8.35,8.05,8.35,281100],[1731430800000,8.35,8.35,8,8,582900],[1731517200000,8.05,8.1,7.6,7.75,845900],[1731603600000,7.85,8.8,7.8,8.75,3369200],[1731690000000,8.8,8.8,8.55,8.55,634500],[1731949200000,8.55,8.55,8.25,8.35,358400],[1732035600000,8.35,9,8.35,8.85,1655700],[1732122000000,8.8,8.8,8.5,8.6,913700],[1732208400000,8.7,8.7,8.5,8.55,308000],[1732294800000,8.6,8.7,8.35,8.4,787900],[1732554000000,8.45,8.7,8.45,8.6,732400],[1732640400000,8.65,8.65,8.2,8.2,732500],[1732726800000,8.2,8.25,7.8,8,1446700],[1732813200000,8.05,8.15,7.9,7.9,324200],[1732899600000,7.95,8.05,7.8,7.95,383700],[1733158800000,7.9,7.95,7.6,7.65,1141000],[1733245200000,7.65,7.8,7.25,7.45,1596700],[1733331600000,7.5,7.55,7.3,7.35,757200],[1733504400000,7.35,7.4,7.1,7.35,1455700],[1733763600000,7.3,7.8,7.3,7.6,1381800],[1733936400000,7.7,7.75,7.35,7.4,793200],[1734022800000,7.35,7.4,7.15,7.2,450100],[1734109200000,7.15,7.2,7,7.2,659600],[1734368400000,7.15,7.15,6.95,7.1,901000],[1734454800000,7.05,7.15,6.9,6.9,511400],[1734541200000,6.9,7.25,6.9,7.2,687100],[1734627600000,7.2,7.35,7.05,7.05,377100],[1734714000000,7.15,7.15,6.95,6.95,530800],[1734973200000,6.95,7.15,6.9,7.05,158800],[1735059600000,7.1,7.35,7.1,7.2,641100],[1735146000000,7.2,7.3,6.95,7.05,1137600],[1735232400000,7.15,7.15,7,7,251600],[1735318800000,7,7.05,6.9,6.95,593200],[1735578000000,7.05,7.05,6.75,6.9,1980400],[1735837200000,6.85,6.9,6.35,6.4,2488500],[1735923600000,6.35,6.55,6.35,6.4,628200],[1736182800000,6.5,6.5,5.95,6.05,1182900],[1736269200000,6.05,6.1,5.9,5.95,950500],[1736355600000,5.95,6,5.7,5.95,920700],[1736442000000,5.95,5.95,5.55,5.55,641800],[1736528400000,5.55,5.65,5.3,5.35,903300],[1736787600000,5.2,5.4,5.1,5.25,1381500],[1736874000000,5.3,5.3,5.1,5.1,802000],[1736960400000,5.1,5.45,5,5.45,2374500],[1737046800000,5.4,5.5,5.3,5.5,460600],[1737133200000,5.55,5.6,5.35,5.4,534700],[1737392400000,5.5,5.7,5.2,5.2,1182100],[1737478800000,5.25,5.7,5.25,5.65,784600],[1737565200000,5.65,5.85,5.6,5.65,404200],[1737651600000,5.75,5.8,5.6,5.6,500800],[1737738000000,5.65,5.8,5.6,5.65,613300],[1737997200000,5.6,5.7,5.4,5.45,917700],[1738083600000,5.4,5.85,5.4,5.85,582100],[1738170000000,5.85,5.85,5.55,5.55,365200],[1738256400000,5.4,5.65,5.4,5.65,254200],[1738342800000,5.4,5.55,5.4,5.45,591100],[1738602000000,5.3,5.35,5,5.1,2343800],[1738688400000,5.15,5.3,4.98,4.98,927000],[1738774800000,5,5.1,4.84,4.84,806300],[1738861200000,4.84,4.84,4.42,4.46,2279600],[1738947600000,4.46,4.68,4.44,4.66,1100800],[1739206800000,4.66,4.72,4.5,4.58,1009700],[1739293200000,4.54,4.76,4.52,4.74,394100],[1739466000000,4.74,4.74,4.62,4.72,391800],[1739552400000,4.72,4.84,4.68,4.74,244400],[1739811600000,4.7,5,4.68,4.9,703500],[1739898000000,4.92,5.1,4.92,5,924000],[1739984400000,5.1,5.2,5.05,5.15,540800],[1740070800000,5.15,5.2,5,5.1,743100],[1740157200000,5.1,5.25,5.1,5.2,269200],[1740416400000,5.3,5.3,5.15,5.25,221000],[1740502800000,5.25,5.25,4.98,5,1155300],[1740589200000,4.98,5.2,4.96,5.05,2670900],[1740675600000,5.05,5.25,5,5,876600],[1740762000000,4.98,5.1,4.86,4.9,2509900],[1741021200000,4.82,4.82,4.44,4.58,5086000],[1741107600000,4.56,4.76,4.56,4.62,2082100],[1741194000000,4.62,5.15,4.62,5,1242000],[1741280400000,5.05,5.05,4.94,5,2291100],[1741366800000,4.98,5,4.92,4.94,2919100],[1741626000000,4.96,5.05,4.94,4.98,2158600],[1741712400000,4.96,5.05,4.92,4.94,2445000],[1741798800000,4.94,4.98,4.88,4.9,2101000],[1741885200000,4.92,5,4.92,4.94,2203100],[1741971600000,4.94,5.05,4.92,4.98,1307000],[1742230800000,5,5,4.92,4.94,1382100],[1742317200000,4.96,5.1,4.96,5,1009200],[1742403600000,5,5.85,5,5.45,1446200],[1742490000000,5.5,5.5,5.15,5.15,1062100],[1742576400000,5.15,5.3,4.94,5.05,695300],[1742835600000,5.05,5.15,5,5.1,317300],[1742922000000,5.05,5.05,4.92,5,268900],[1743008400000,5.05,5.05,4.96,4.96,246800],[1743094800000,4.94,4.96,4.84,4.84,561500],[1743181200000,4.82,4.84,4.76,4.76,449300],[1743440400000,4.78,4.82,4.76,4.78,1630300],[1743526800000,4.82,4.92,4.78,4.78,724900],[1743613200000,4.78,4.84,4.7,4.78,833200],[1743699600000,4.76,4.76,4.7,4.7,481400],[1743786000000,4.76,4.76,4.52,4.56,899200],[1744131600000,4.5,4.54,4.32,4.34,1059000],[1744218000000,4.4,4.4,4.2,4.36,646700],[1744304400000,4.52,4.56,4.38,4.44,725800],[1744390800000,4.44,4.44,4.32,4.34,464000],[1744822800000,4.34,4.7,4.34,4.62,672900],[1744909200000,4.62,4.78,4.62,4.74,191900],[1744995600000,4.74,4.8,4.68,4.74,169000],[1745254800000,4.74,4.76,4.58,4.58,739000],[1745341200000,4.6,4.76,4.58,4.74,280500],[1745427600000,4.76,4.92,4.76,4.88,1046300],[1745514000000,4.86,5.05,4.82,5.05,548700],[1745600400000,5,5.25,5,5.15,537600],[1745859600000,5,5.2,5,5.2,403400],[1745946000000,5.2,5.2,5,5.1,402000],[1746032400000,5.05,5.1,4.98,5.1,353100],[1746205200000,5.15,5.15,5,5.15,159100],[1746550800000,5.1,5.1,4.94,4.96,456300],[1746637200000,4.98,5.1,4.88,4.96,1432600],[1746723600000,4.66,4.74,4.62,4.62,427600],[1746810000000,4.62,4.62,4.58,4.6,182600],[1746810000000,4.62,4.62,4.58,4.6,182600],[1747155600000,4.62,4.7,4.46,4.48,403000],[1747242000000,4.42,4.54,4.42,4.5,162600],[1747414800000,4.76,4.76,4.48,4.62,1730800],[1747674000000,4.52,4.58,4.5,4.52,568600],[1747760400000,4.52,4.6,4.52,4.58,524800],[1747846800000,4.56,4.6,4.48,4.48,232800],[1747933200000,4.48,4.48,4.36,4.44,299600],[1748019600000,4.5,4.5,4.4,4.42,199600],[1748278800000,4.5,4.5,4.3,4.46,119500],[1748365200000,4.46,4.46,4.32,4.42,156100],[1748451600000,4.36,4.4,4.34,4.36,73600],[1748538000000,4.34,4.36,4.28,4.28,137300],[1748624400000,4.24,4.34,4.24,4.32,159600],[1749056400000,4.32,4.36,4.26,4.3,178900],[1749142800000,4.3,4.34,4.26,4.3,58700],[1749229200000,4.3,4.34,4.26,4.34,18700],[1749488400000,4.28,4.32,4.24,4.32,198900],[1749574800000,4.3,4.34,4.26,4.28,135600],[1749661200000,4.28,4.34,4.24,4.24,114200],[1749747600000,4.26,4.32,4.18,4.22,153500],[1749834000000,4.2,4.28,4.18,4.28,20300],[1750093200000,4.24,4.24,4.08,4.2,333900],[1750179600000,4.2,4.2,4.1,4.18,61100],[1750266000000,4.18,4.2,4.12,4.2,44100],[1750352400000,4.02,4.1,4.02,4.1,208000],[1750438800000,4.14,4.14,4.04,4.1,102700],[1750698000000,4.02,4.1,3.98,4.1,99100],[1750784400000,4.06,4.18,4.06,4.18,198700],[1750870800000,4.18,4.22,4.1,4.2,202200],[1750957200000,4.16,4.2,4.16,4.16,102300],[1751043600000,4.12,4.2,4.12,4.16,98800],[1751302800000,4.18,4.22,4.12,4.16,60900],[1751389200000,4.16,4.24,4.12,4.2,31800],[1751475600000,4.2,4.26,4.08,4.08,221800],[1751562000000,4.08,4.14,4.08,4.12,104600],[1751648400000,4.12,4.16,4.08,4.12,59800],[1751907600000,4.12,4.12,4.08,4.12,39300],[1751994000000,4.12,4.16,4.08,4.14,68100],[1752080400000,4.12,4.14,4.08,4.14,106800],[1752253200000,4.14,4.16,4.14,4.16,53900],[1752512400000,4.14,4.14,4.02,4.12,198500],[1752598800000,4.12,4.22,4.1,4.18,171400],[1752685200000,4.18,4.24,4.16,4.22,203500],[1752771600000,4.22,4.26,4.18,4.22,76700],[1752858000000,4.22,4.38,4.22,4.36,261100],[1753117200000,4.36,4.4,4.28,4.36,233100],[1753203600000,4.26,4.36,4.2,4.2,142000],[1753290000000,4.18,4.4,4.18,4.36,333700],[1753376400000,4.38,4.38,4.1,4.1,372300],[1753462800000,4.16,4.16,4.1,4.14,81100],[1753808400000,4.12,4.16,4.12,4.16,35500],[1753894800000,4.16,4.26,4.12,4.16,197300],[1753981200000,4.12,4.18,4.08,4.16,205700],[1754067600000,4.16,4.18,4.1,4.1,225600],[1754326800000,4.16,4.16,4.06,4.1,125200],[1754413200000,4.1,4.2,4.08,4.2,191200],[1754499600000,4.14,4.26,4.14,4.24,440600],[1754586000000,4.22,4.32,4.2,4.32,115800],[1754672400000,4.3,4.3,4.22,4.3,73700],[1755104400000,4.32,4.74,4.32,4.74,1260500],[1755190800000,4.4,4.42,4.14,4.14,1616700],[1755277200000,4.16,4.22,4.16,4.18,485500],[1755536400000,4.18,4.24,4.14,4.16,362900],[1755622800000,4.18,4.18,4.12,4.12,294700],[1755709200000,4.14,4.2,4.1,4.12,411400],[1755795600000,4.14,4.22,4.14,4.2,396600],[1755882000000,4.16,4.24,4.16,4.2,229500],[1756227600000,4.18,4.22,4.14,4.2,675100],[1756314000000,4.2,4.26,4.18,4.18,80000],[1756400400000,4.2,4.36,4.18,4.3,190200],[1756486800000,4.24,4.3,4.18,4.22,22900],[1756746000000,4.18,4.32,4.18,4.3,126800],[1756832400000,4.3,4.3,4.2,4.2,150300],[1756918800000,4.3,4.3,4.22,4.26,202000],[1757005200000,4.28,4.32,4.24,4.24,44800],[1757091600000,4.24,4.28,4.2,4.24,160400],[1757350800000,4.28,4.3,4.24,4.24,20300],[1757437200000,4.24,4.3,4.24,4.28,77600],[1757523600000,4.26,4.3,4.26,4.3,6300],[1757610000000,4.3,4.3,4.26,4.26,61900],[1757696400000,4.3,4.32,4.22,4.22,94000],[1757955600000,4.34,4.34,4.22,4.32,93700],[1758042000000,4.3,4.34,4.24,4.26,77300],[1758128400000,4.28,4.38,4.26,4.3,271900],[1758214800000,4.28,4.28,4.24,4.26,28800],[1758301200000,4.28,4.34,4.28,4.3,83800],[1758560400000,4.26,4.26,4.14,4.16,263200],[1758646800000,4.14,4.2,4.14,4.14,44400],[1758733200000,4.14,4.22,4.14,4.16,9400],[1758819600000,4.18,4.22,4.18,4.18,47700],[1758906000000,4.18,4.18,4.16,4.16,54100],[1759165200000,4.14,4.28,4.14,4.28,14400],[1759251600000,4.26,4.26,4.14,4.16,64600],[1759338000000,4.2,4.2,4.16,4.16,16100],[1759424400000,4.16,4.26,4.16,4.2,15200],[1759510800000,4.26,4.26,4.2,4.24,21000],[1759770000000,4.24,4.26,4.2,4.22,21800],[1759856400000,4.22,4.24,4.2,4.24,12700],[1759942800000,4.24,4.26,4.18,4.18,19400],[1760029200000,4.22,4.22,4.08,4.1,103800],[1760115600000,4.1,4.22,4.06,4.1,54700],[1760461200000,4.1,4.2,4.06,4.12,34200],[1760547600000,4.1,4.18,4.08,4.14,12000],[1760634000000,4.14,4.18,4.1,4.14,41700],[1760720400000,4.1,4.14,4.1,4.1,140800],[1760979600000,4.14,4.2,4.06,4.08,32100],[1761066000000,4.1,4.14,4.04,4.04,31000],[1761152400000,4.02,4.12,4.02,4.12,10600],[1761325200000,4.12,4.14,4.1,4.1,4700],[1761584400000,4.12,4.12,4.08,4.1,4500],[1761670800000,4.08,4.1,4.04,4.06,16200],[1761757200000,4.06,4.08,4.02,4.04,7700],[1761843600000,4.02,4.16,4,4.14,29400],[1761930000000,4.1,4.14,4.1,4.14,2100],[1762189200000,4.1,4.1,4.02,4.08,15900],[1762275600000,4.04,4.12,4.02,4.12,10300],[1762362000000,4.12,4.12,4,4,31600],[1762448400000,4,4.1,3.98,4,65900],[1762534800000,4.06,4.08,4,4.08,4400],[1762794000000,4.08,4.08,4.04,4.08,8100],[1762880400000,4.06,4.12,4.06,4.12,1700],[1762966800000,4.12,4.12,4.04,4.04,3100],[1763053200000,4.08,4.08,4.02,4.08,9200],[1763139600000,4.08,4.08,4.04,4.06,19600],[1763398800000,4.06,4.06,4,4.02,14300],[1763485200000,4.06,4.12,3.98,4.04,18100],[1763571600000,4.08,4.08,4,4,6000],[1763658000000,4.02,4.06,3.98,4.04,44100],[1763744400000,4.04,4.08,3.98,4.08,7100],[1764003600000,4.08,4.12,4.06,4.06,67200],[1764090000000,4.04,4.08,3.98,4.08,33000],[1764176400000,4,4,3.96,3.96,19800],[1764262800000,3.96,3.96,3.92,3.96,39000],[1764349200000,3.94,3.94,3.76,3.8,236500],[1764608400000,3.8,3.94,3.7,3.7,157800],[1764694800000,3.7,3.8,3.68,3.74,53500],[1764781200000,3.74,3.82,3.7,3.78,21200],[1764867600000,3.76,3.76,3.74,3.74,14800],[1765213200000,3.76,3.76,3.42,3.42,421100],[1765299600000,3.46,3.58,3.44,3.52,122200],[1765472400000,3.5,3.56,3.5,3.54,3800],[1765558800000,3.54,3.54,3.46,3.5,7700]]